Grid+ (GRID) historical data and Live price

Grid+

GRID

$ 0.609075 -0.661 %

0.00002603 BTC

MARKET CAP
23.898 M

24H VOLUME
24.52819439

CIRC.SUPPLY
39.236 M

MAX SUPPLY

GRID

USD

Rank593

1H -0.68 %

24H -0.66 %

7D 84.82 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/8/22	0.595	0.64	0.593	0.617	25.18	24,219,112.76
8/7/22	0.58	0.597	0.567	0.595	24.34	23,331,539.41
8/6/22	0.577	0.583	0.576	0.581	23.41	22,777,258.5
8/5/22	0.548	0.577	0.547	0.577	23.58	22,641,927.73
8/4/22	0.425	0.557	0.425	0.548	22.42	21,496,873.96
8/3/22	0.439	0.651	0.425	0.425	68.89	16,689,306.84
8/2/22	0.345	0.439	0.329	0.439	20.3	17,225,098.83
8/1/22	0.353	0.355	0.343	0.345	34.03	13,536,945.87
7/31/22	0.351	0.366	0.351	0.353	35.03	13,868,839.7
7/30/22	0.53	0.54	0.35	0.351	34.87	13,758,653.57
7/29/22	0.516	0.537	0.509	0.53	47.31	20,775,888.7
7/28/22	0.481	0.52	0.481	0.516	45.57	20,230,637
7/26/22	0.472	0.472	0.446	0.455	40.8	17,837,156.88
7/25/22	0.498	0.5	0.472	0.472	41.2	18,501,588.47
7/24/22	0.473	0.503	0.473	0.498	44.62	19,546,039.81
7/23/22	0.471	0.487	0.467	0.473	42.26	18,568,571.5
7/22/22	0.485	0.494	0.47	0.471	41.85	18,463,726.33
7/21/22	0.476	0.486	0.465	0.485	43.1	19,035,314.9
7/20/22	0.492	0.505	0.476	0.476	42.99	18,671,377.54
7/19/22	0.274	0.498	0.271	0.492	44.86	19,289,709.32
7/18/22	0.256	0.277	0.254	0.274	30.6	10,744,221.8
7/17/22	0.258	0.266	0.256	0.256	28.27	10,036,232.48
7/16/22	0.248	0.26	0.242	0.258	28.7	10,133,092.16
7/15/22	0.246	0.252	0.245	0.248	27.42	9,741,011.44
7/14/22	0.366	0.368	0.235	0.246	27.55	9,645,864.41
7/13/22	0.357	0.367	0.344	0.366	19.16	14,367,063.85
7/12/22	0.368	0.37	0.355	0.357	18.62	14,008,428.34
7/11/22	0.387	0.387	0.368	0.368	19.32	14,453,479.03
7/10/22	0.402	0.402	0.385	0.387	20.17	15,166,409.96
7/9/22	0.402	0.404	0.396	0.402	21.04	15,756,641.87
7/8/22	0.408	0.415	0.394	0.402	21.02	15,785,265.75
7/7/22	0.394	0.413	0.392	0.408	21.42	15,996,175.37
7/6/22	0.4	0.401	0.39	0.394	20.57	15,453,545.39
7/5/22	0.396	0.401	0.394	0.4	20.58	15,707,349.99
7/4/22	0.278	0.397	0.273	0.396	20.72	15,530,488.46
7/3/22	0.284	0.288	0.278	0.278	20.54	10,913,787.27
7/2/22	0.283	0.287	0.282	0.284	21.24	11,140,715.64
7/1/22	0.287	0.287	0.281	0.283	20.88	11,090,157.89
6/30/22	0.288	0.288	0.281	0.287	20.82	11,264,378.31
6/29/22	0.288	0.292	0.283	0.288	20.96	11,288,145.32
6/28/22	0.312	0.313	0.288	0.288	20.78	11,316,465.99
6/27/22	0.307	0.313	0.304	0.312	21	12,250,573.25
6/26/22	0.313	0.326	0.307	0.307	22.2	12,060,878.4
6/25/22	0.317	0.318	0.304	0.313	22.7	12,288,054.51
6/24/22	0.296	0.318	0.296	0.317	23.03	12,445,715.2
6/23/22	0.284	0.297	0.282	0.296	21.81	11,614,794.26
6/22/22	0.299	0.299	0.279	0.284	20.04	11,150,720.19
6/21/22	0.297	0.317	0.297	0.299	21.62	11,723,678.68
6/20/22	0.3	0.308	0.282	0.297	22.15	11,659,499.65
6/19/22	0.277	0.304	0.268	0.3	22.05	11,753,104.47
6/18/22	0.226	0.285	0.194	0.277	20.4	10,876,366.35
6/17/22	0.239	0.25	0.224	0.226	31.02	8,884,031.43
6/16/22	0.301	0.304	0.239	0.239	33.15	9,390,742.36
6/15/22	0.335	0.338	0.267	0.301	41.63	11,810,114.84
6/14/22	0.352	0.369	0.324	0.336	45.66	13,165,504.55
6/13/22	0.422	0.422	0.349	0.352	48.83	13,816,121.23
6/12/22	0.455	0.456	0.422	0.422	57.35	16,563,678.9
6/11/22	0.491	0.494	0.447	0.456	62.81	17,876,423.44
6/10/22	0.535	0.535	0.49	0.491	67.83	19,250,555.16
6/9/22	0.524	0.537	0.519	0.535	74.27	20,976,165.11
6/8/22	0.528	0.533	0.516	0.524	72.15	20,550,385.03
6/7/22	0.523	0.539	0.496	0.528	72.76	20,712,429.78
6/6/22	0.515	0.534	0.514	0.523	72.51	20,532,396.97
6/5/22	0.503	0.517	0.502	0.515	70.92	20,207,578.51
6/4/22	0.488	0.503	0.486	0.503	69.42	19,732,965.67
6/3/22	0.51	0.512	0.487	0.488	67.46	19,160,199.86
6/2/22	0.509	0.514	0.505	0.51	70.34	19,995,834.11
6/1/22	0.546	0.549	0.509	0.509	69.99	19,989,296.01
5/31/22	0.555	0.557	0.545	0.546	75.95	21,417,372.19
5/30/22	0.514	0.555	0.514	0.555	76.72	21,761,655.97
5/29/22	0.507	0.516	0.504	0.514	71.07	20,186,720.34
5/28/22	0.496	0.498	0.494	0.495	69.18	19,427,676.03
5/27/22	0.522	0.522	0.493	0.496	68.53	19,449,853.59
5/26/22	0.548	0.549	0.507	0.522	71.61	20,500,992.04
5/25/22	0.556	0.561	0.548	0.548	75.35	21,497,784.06
5/24/22	0.553	0.558	0.543	0.556	75.8	21,826,691.35
5/23/22	0.569	0.583	0.549	0.553	76.63	21,687,700.6
5/22/22	0.554	0.569	0.552	0.569	78.85	22,306,330.55
5/21/22	0.551	0.56	0.547	0.554	76.49	21,725,366.56
5/20/22	0.563	0.573	0.541	0.551	75.66	21,634,872.29
5/19/22	0.548	0.565	0.541	0.563	78.52	22,072,376.93
5/18/22	0.591	0.595	0.548	0.548	76.23	21,499,079.43
5/17/22	0.579	0.602	0.579	0.591	81.7	23,206,031.06
5/16/22	0.611	0.612	0.57	0.579	79.5	22,725,786.34
5/15/22	0.575	0.614	0.569	0.611	85.04	23,988,665.16
5/14/22	0.58	0.594	0.548	0.575	79.97	22,558,170.28
5/13/22	0.567	0.617	0.561	0.58	79.12	22,755,645.65
5/12/22	0.598	0.623	0.501	0.567	75.86	22,260,567.82
5/11/22	0.705	0.753	0.581	0.598	8,505.65	23,470,463.74
5/10/22	0.823	0.85	0.693	0.705	12,478.44	27,646,404.97

Similar Coins